Options Chain for INFOSYS LTD SPONSORED ADR (INFY) - $11.04 as of 10/5/2026 2:19:03 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.80 | 10.70 | 9.75 | 11.34 | 0.00 | 0.00% | 9.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/5/2026 1:58:53 PM EST |
| 2.00 | 8.00 | 9.50 | 8.75 | 10.16 | 0.00 | 0.00% | 4.38 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/5/2026 1:58:53 PM EST |
| 3.00 | 7.00 | 8.50 | 7.75 | 9.28 | 0.00 | 0.00% | 2.58 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/5/2026 1:58:53 PM EST |
| 4.00 | 6.00 | 7.50 | 6.75 | 8.01 | 0.00 | 0.00% | 1.69 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/5/2026 1:58:53 PM EST |
| 5.00 | 5.00 | 6.50 | 5.75 | % | 1.15 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 6.00 | 4.20 | 5.40 | 4.80 | 5.45 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 10/5/2026 1:58:53 PM EST |
| 7.00 | 3.20 | 4.40 | 3.80 | 5.68 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 10/5/2026 1:58:53 PM EST |
| 8.00 | 2.20 | 3.40 | 2.80 | 4.70 | 0.00 | 0.00% | 0.35 | 0 | 50 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/5/2026 1:58:53 PM EST |
| 9.00 | 1.50 | 2.20 | 1.85 | 2.83 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.94 | 0.89 | 0.17 | 0.00 | 10/1/2026 | 10/5/2026 1:58:53 PM EST |
| 10.00 | 0.85 | 1.15 | 1.00 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 133 | 0.48 | 0.67 | 0.23 | 0.00 | 10/2/2026 | 10/5/2026 1:58:53 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.27 | -35.07% | 0.05 | 950 | 15,361 | 0.45 | 0.43 | 0.23 | -0.01 | 10/5/2026 | 10/5/2026 1:58:53 PM EST |
| 12.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.21 | -48.84% | 0.02 | 354 | 2,223 | 0.47 | 0.24 | 0.18 | -0.01 | 10/5/2026 | 10/5/2026 1:58:53 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.08 | -40.00% | 0.01 | 1 | 488 | 0.47 | 0.12 | 0.11 | 0.00 | 10/5/2026 | 10/5/2026 1:58:53 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 4 | 121 | 0.66 | 0.05 | 0.06 | 0.00 | 10/5/2026 | 10/5/2026 1:58:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.32 | 0.02 | 0.03 | 0.00 | 9/3/2026 | 10/5/2026 1:58:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 103 | 1.44 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 10/5/2026 1:58:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/5/2026 1:58:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/5/2026 1:58:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/5/2026 1:58:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/5/2026 1:58:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/5/2026 1:58:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/5/2026 1:58:53 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 1:58:53 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 618 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 1:58:53 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.46 | -0.11 | 0.17 | 0.00 | 10/2/2026 | 10/5/2026 1:58:53 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.04 | -8.17% | 0.04 | 755 | 1,276 | 0.47 | -0.33 | 0.23 | 0.00 | 10/5/2026 | 10/5/2026 1:58:53 PM EST |
| 11.00 | 0.90 | 1.05 | 0.98 | 0.97 | +0.04 | +4.31% | 0.09 | 78 | 3,178 | 0.46 | -0.57 | 0.23 | -0.01 | 10/5/2026 | 10/5/2026 1:58:53 PM EST |
| 12.00 | 1.45 | 1.95 | 1.70 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 1,052 | 0.66 | -0.76 | 0.18 | -0.01 | 10/2/2026 | 10/5/2026 1:58:53 PM EST |
| 13.00 | 2.55 | 3.20 | 2.88 | 2.80 | 0.00 | 0.00% | 0.22 | 0 | 221 | 0.74 | -0.88 | 0.11 | 0.00 | 9/29/2026 | 10/5/2026 1:58:53 PM EST |
| 14.00 | 3.30 | 3.80 | 3.55 | 3.50 | +0.65 | +22.81% | 0.25 | 1 | 42 | 0.76 | -0.95 | 0.06 | 0.00 | 10/5/2026 | 10/5/2026 1:58:53 PM EST |
| 15.00 | 3.90 | 5.10 | 4.50 | 4.68 | 0.00 | 0.00% | 0.30 | 0 | 50 | 1.24 | -0.98 | 0.03 | 0.00 | 9/29/2026 | 10/5/2026 1:58:53 PM EST |
| 16.00 | 4.90 | 6.10 | 5.50 | 5.86 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.36 | -0.99 | 0.01 | 0.00 | 6/30/2026 | 10/5/2026 1:58:53 PM EST |
| 17.00 | 5.80 | 7.20 | 6.50 | 5.43 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.55 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 1:58:53 PM EST |
| 18.00 | 6.80 | 8.20 | 7.50 | % | 0.42 | 0 | 60 | 1.66 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 19.00 | 7.80 | 9.20 | 8.50 | 7.30 | 0.00 | 0.00% | 0.45 | 0 | 55 | 1.75 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 10/5/2026 1:58:53 PM EST |
| 20.00 | 8.70 | 10.20 | 9.45 | 8.05 | 0.00 | 0.00% | 0.47 | 0 | 161 | 1.84 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 10/5/2026 1:58:53 PM EST |
| 21.00 | 9.70 | 11.20 | 10.45 | % | 0.50 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 22.00 | 10.30 | 12.60 | 11.45 | % | 0.52 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 23.00 | 11.30 | 13.60 | 12.45 | % | 0.54 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 24.00 | 12.30 | 14.60 | 13.45 | % | 0.56 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 25.00 | 13.30 | 15.60 | 14.45 | % | 0.58 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 26.00 | 14.30 | 16.60 | 15.45 | % | 0.59 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 27.00 | 15.30 | 17.60 | 16.45 | % | 0.61 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST | |||
| 28.00 | 16.30 | 18.60 | 17.45 | % | 0.62 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:58:53 PM EST |